Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.61 | 21.68 | 21.26 | 21.37 | 2,864,171 | +0.00(+0.00%) |
Sep 29, 2015 | 21.24 | 21.42 | 20.97 | 21.37 | 1,424,114 | +0.21(+0.97%) |
Sep 28, 2015 | 21.92 | 21.97 | 21.14 | 21.17 | 1,690,697 | -0.86(-3.92%) |
Sep 25, 2015 | 22.21 | 22.27 | 21.86 | 22.03 | 1,343,013 | +0.03(+0.12%) |
Sep 24, 2015 | 21.47 | 22.07 | 21.32 | 22.01 | 1,706,117 | +0.37(+1.70%) |
Sep 23, 2015 | 21.65 | 21.97 | 21.60 | 21.64 | 1,561,638 | -0.02(-0.08%) |
Sep 22, 2015 | 21.01 | 21.67 | 21.01 | 21.66 | 1,584,152 | +0.30(+1.40%) |
Sep 21, 2015 | 21.66 | 21.71 | 21.24 | 21.36 | 1,107,138 | -0.11(-0.52%) |
Sep 18, 2015 | 21.65 | 21.80 | 21.39 | 21.47 | 2,357,239 | -0.48(-2.18%) |
Sep 17, 2015 | 21.89 | 22.25 | 21.86 | 21.95 | 1,149,017 | +0.05(+0.23%) |
Sep 16, 2015 | 21.63 | 21.91 | 21.55 | 21.89 | 1,157,613 | +0.21(+0.99%) |
Sep 15, 2015 | 21.63 | 21.83 | 21.50 | 21.68 | 990,032 | +0.18(+0.83%) |
Sep 14, 2015 | 21.71 | 21.72 | 21.39 | 21.50 | 1,064,045 | -0.27(-1.26%) |
Sep 11, 2015 | 21.66 | 21.86 | 21.55 | 21.77 | 899,651 | -0.08(-0.35%) |
Sep 10, 2015 | 21.55 | 21.99 | 21.42 | 21.85 | 1,129,552 | +0.30(+1.39%) |
Sep 09, 2015 | 21.74 | 21.94 | 21.36 | 21.55 | 2,169,334 | -0.10(-0.47%) |
Sep 08, 2015 | 21.89 | 21.96 | 21.62 | 21.66 | 1,423,539 | +0.11(+0.52%) |
Sep 04, 2015 | 21.62 | 21.54 | 21.54 | 21.54 | 1,422,228 | -0.36(-1.64%) |
Sep 03, 2015 | 22.23 | 22.34 | 21.82 | 21.90 | 2,100,941 | -0.32(-1.42%) |
Sep 02, 2015 | 21.79 | 22.72 | 21.79 | 22.22 | 3,726,147 | +1.02(+4.80%) |
Sep 01, 2015 | 21.19 | 21.65 | 21.12 | 21.20 | 2,099,425 | -0.39(-1.82%) |
Aug 31, 2015 | 21.05 | 21.65 | 20.95 | 21.60 | 2,125,197 | +0.43(+2.02%) |
Aug 28, 2015 | 21.47 | 21.47 | 20.91 | 21.17 | 1,565,120 | -0.15(-0.72%) |
Aug 27, 2015 | 21.18 | 21.44 | 20.95 | 21.32 | 1,807,414 | +0.53(+2.55%) |
Aug 26, 2015 | 20.68 | 20.86 | 20.01 | 20.79 | 2,179,108 | +0.60(+2.96%) |
Aug 25, 2015 | 21.05 | 21.13 | 20.18 | 20.19 | 2,531,934 | -0.11(-0.55%) |
Aug 24, 2015 | 20.10 | 21.00 | 19.54 | 20.30 | 2,690,162 | -0.70(-3.34%) |
Aug 21, 2015 | 21.31 | 21.59 | 21.00 | 21.01 | 2,283,965 | -0.51(-2.38%) |
Aug 20, 2015 | 21.99 | 22.06 | 21.50 | 21.52 | 1,821,891 | -0.74(-3.30%) |
Aug 19, 2015 | 22.48 | 22.55 | 22.05 | 22.25 | 2,381,502 | -0.36(-1.59%) |
Aug 18, 2015 | 22.78 | 22.87 | 22.50 | 22.61 | 1,411,889 | -0.16(-0.71%) |
Aug 17, 2015 | 22.65 | 22.90 | 22.48 | 22.78 | 1,761,291 | +0.09(+0.38%) |
Aug 14, 2015 | 22.41 | 22.72 | 22.32 | 22.69 | 1,671,868 | +0.28(+1.25%) |
Aug 13, 2015 | 22.32 | 22.68 | 22.09 | 22.41 | 1,379,024 | +0.09(+0.38%) |
Aug 12, 2015 | 22.60 | 22.60 | 21.77 | 22.32 | 2,793,257 | -0.44(-1.94%) |
Aug 11, 2015 | 22.14 | 22.87 | 21.99 | 22.77 | 2,257,328 | +0.49(+2.22%) |
Aug 10, 2015 | 21.75 | 22.33 | 21.61 | 22.27 | 2,140,409 | +0.66(+3.07%) |
Aug 07, 2015 | 21.55 | 21.85 | 21.52 | 21.61 | 1,703,951 | -0.02(-0.08%) |
Aug 06, 2015 | 21.56 | 21.68 | 20.89 | 21.63 | 3,305,856 | +0.74(+3.55%) |
Aug 05, 2015 | 21.01 | 21.12 | 20.74 | 20.89 | 2,622,560 | -0.06(-0.28%) |
Aug 04, 2015 | 21.00 | 21.12 | 20.79 | 20.95 | 1,740,426 | -0.09(-0.40%) |
Aug 03, 2015 | 20.79 | 21.10 | 20.72 | 21.03 | 2,171,100 | +0.21(+1.02%) |
Jul 31, 2015 | 21.48 | 21.54 | 20.77 | 20.82 | 2,358,895 | -0.66(-3.05%) |
Jul 30, 2015 | 21.57 | 21.69 | 21.34 | 21.47 | 1,509,850 | -0.14(-0.67%) |
Jul 29, 2015 | 21.20 | 21.85 | 21.20 | 21.62 | 2,061,496 | +0.47(+2.21%) |
Jul 28, 2015 | 21.19 | 21.29 | 20.96 | 21.15 | 1,276,827 | +0.03(+0.16%) |
Jul 27, 2015 | 21.06 | 21.43 | 20.96 | 21.12 | 2,467,016 | -0.14(-0.68%) |
Jul 24, 2015 | 21.37 | 21.63 | 21.18 | 21.26 | 2,008,854 | -0.20(-0.95%) |
Jul 23, 2015 | 20.72 | 21.57 | 20.71 | 21.46 | 3,341,681 | +0.76(+3.66%) |
Jul 22, 2015 | 20.71 | 20.98 | 20.61 | 20.71 | 1,483,845 | -0.03(-0.16%) |
Jul 21, 2015 | 20.67 | 21.02 | 20.49 | 20.74 | 2,419,682 | +0.06(+0.29%) |
Jul 20, 2015 | 21.34 | 21.34 | 20.54 | 20.68 | 3,353,537 | -0.67(-3.15%) |
Jul 17, 2015 | 21.21 | 21.57 | 21.13 | 21.35 | 2,502,810 | +0.13(+0.60%) |
Jul 16, 2015 | 21.72 | 21.79 | 21.15 | 21.23 | 2,946,149 | -0.34(-1.58%) |
Jul 15, 2015 | 21.77 | 21.92 | 21.45 | 21.57 | 2,251,255 | -0.21(-0.98%) |
Jul 14, 2015 | 21.38 | 21.86 | 21.23 | 21.78 | 3,182,946 | +0.36(+1.67%) |
Jul 13, 2015 | 21.63 | 21.69 | 21.12 | 21.42 | 2,392,759 | +0.01(+0.04%) |
Jul 10, 2015 | 21.40 | 21.72 | 21.40 | 21.41 | 2,423,030 | +0.28(+1.33%) |
Jul 09, 2015 | 21.13 | 21.58 | 20.95 | 21.13 | 3,873,822 | +0.29(+1.39%) |
Jul 08, 2015 | 21.06 | 21.18 | 20.67 | 20.84 | 4,884,203 | -0.01(-0.04%) |
Jul 07, 2015 | 20.30 | 20.86 | 19.98 | 20.85 | 3,932,650 | +0.49(+2.38%) |
Jul 06, 2015 | 20.37 | 20.85 | 20.05 | 20.37 | 3,030,371 | -0.22(-1.07%) |
Jul 02, 2015 | 20.58 | 20.59 | 20.59 | 20.59 | 3,348,342 | -0.10(-0.49%) |